Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
619.34+16.42 (+2.72%)
At close: 04:00PM EST
619.18 -0.16 (-0.03%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:280.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240315C002800002024-01-26 11:56AM EST2024-03-15300.05302.55306.400.00-1610.00%
NFLX240517C002800002023-11-21 9:30AM EST2024-05-17202.040.000.000.00-890.00%
NFLX240621C002800002024-01-26 10:45AM EST2024-06-21298.17306.85310.850.00-52390.00%
NFLX240920C002800002024-01-26 12:18PM EST2024-09-20308.45311.30315.650.00-1720.00%
NFLX250117C002800002024-02-23 2:20PM EST2025-01-17321.48350.00359.000.00-534670.77%
NFLX250620C002800002024-02-23 2:20PM EST2025-06-20329.48357.00367.000.00-52966.08%
NFLX251219C002800002024-02-12 11:04AM EST2025-12-19318.75366.00376.000.00-22963.34%
NFLX260116C002800002024-02-23 1:10PM EST2026-01-16340.33368.00378.000.00-14563.51%
NFLX261218C002800002024-02-28 9:37AM EST2026-12-18365.20383.00393.000.00-1260.64%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240315P002800002024-02-27 10:50AM EST2024-03-150.010.000.000.00-128250.00%
NFLX240419P002800002024-02-27 10:20AM EST2024-04-190.050.010.120.00-31375.20%
NFLX240517P002800002024-02-28 10:34AM EST2024-05-170.160.000.000.00-413225.00%
NFLX240621P002800002024-02-21 9:55AM EST2024-06-210.450.150.370.00-2650357.28%
NFLX240719P002800002024-02-23 12:45PM EST2024-07-190.520.260.570.00-1454.15%
NFLX240920P002800002024-02-27 2:07PM EST2024-09-201.000.661.080.00-221451.25%
NFLX241220P002800002024-02-12 3:47PM EST2024-12-203.051.702.370.00-51348.42%
NFLX250117P002800002024-03-01 12:45PM EST2025-01-172.662.402.84-0.16-5.67%21,55147.82%
NFLX250620P002800002024-02-28 12:14PM EST2025-06-205.920.000.000.00-15112.50%
NFLX251219P002800002024-02-23 10:21AM EST2025-12-199.957.7511.500.00-52745.80%
NFLX260116P002800002024-02-23 1:17PM EST2026-01-1610.607.9511.700.00-226445.07%
NFLX261218P002800002024-02-28 3:25PM EST2026-12-1816.170.0020.000.00-1543.31%